Skip to main content
logo
Puig Brands, S.A. (BME:PUIG)
Spain flag Spain · Delayed Price · Currency is EUR
15.94
+0.07 (0.44%)
Jun 26, 2026, 5:35 PM CET

Puig Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.8715.9515.7215.9415.940.44%282,404
Jun 25, 202616.0616.1215.8715.8715.87-1.31%380,936
Jun 24, 202615.8716.1515.8516.0816.081.52%618,243
Jun 23, 202615.8015.9915.7515.8415.84-0.50%319,328
Jun 22, 202616.0816.1815.7815.9215.92-1.67%940,504
Jun 19, 202616.1416.1915.9616.1916.190.68%575,846
Jun 18, 202616.0016.2015.8016.0816.08-0.19%568,279
Jun 17, 202616.0716.3816.0716.1116.11-0.31%431,384
Jun 16, 202616.3216.3416.0616.1616.16-0.74%488,225
Jun 15, 202616.5016.5016.2716.2816.280.38%539,823
Jun 12, 202616.7916.8816.5616.5616.22-0.06%967,659
Jun 11, 202616.6116.7716.4916.5716.23-0.18%1,021,653
Jun 10, 202616.5816.6416.4516.6016.260.91%469,564
Jun 9, 202616.3216.8416.3016.4516.111.04%1,154,114
Jun 8, 202616.1016.2815.9016.2815.941.56%522,856
Jun 5, 202615.9616.2315.9616.0315.700.82%392,469
Jun 4, 202615.8016.1215.8015.9015.570.57%482,087
Jun 3, 202615.9016.0215.6515.8115.48-0.75%407,860
Jun 2, 202615.9416.0615.8215.9315.600.44%289,473
Jun 1, 202616.1016.2115.8415.8615.53-1.67%663,789
May 29, 202615.9516.2615.9216.1315.801.19%1,233,884
May 28, 202615.8216.0715.7515.9415.610.69%473,939
May 27, 202615.5416.2815.5015.8315.503.67%1,852,554
May 26, 202615.2815.3215.1315.2714.96-1,002,298
May 25, 202615.4615.4615.1115.2714.96-1,120,519
May 22, 202615.2515.5114.9915.2714.96-13.44%5,629,190
May 21, 202617.6717.6717.4217.6417.28-0.23%352,547
May 20, 202617.4217.7117.3017.6817.320.68%532,713
May 19, 202617.9418.0617.4517.5617.20-1.46%679,824
May 18, 202617.1918.0617.1917.8217.452.12%1,047,951
May 15, 202617.1017.4516.9117.4517.091.81%702,761
May 14, 202617.5417.5417.1017.1416.79-1.32%367,647
May 13, 202617.4517.5517.3717.3717.010.06%509,994
May 12, 202617.5217.7117.3417.3617.00-1.98%448,948
May 11, 202617.3417.8217.3417.7117.341.78%935,347
May 8, 202617.5017.5417.3217.4017.04-0.57%317,554
May 7, 202617.6617.7617.5017.5017.14-0.40%579,524
May 6, 202617.3217.6317.3217.5717.210.75%518,354
May 5, 202617.4317.5317.3517.4417.080.11%364,099
May 4, 202617.8417.8517.2017.4217.06-1.36%447,860
Apr 30, 202617.6317.8217.5217.6617.30-0.90%489,852
Apr 29, 202618.2018.2617.3717.8217.45-2.73%1,052,852
Apr 28, 202618.3218.6218.2918.3217.94-0.33%412,332
Apr 27, 202618.2518.5618.2518.3818.00-332,151
Apr 24, 202618.3018.6418.2518.3818.00-0.11%306,191
Apr 23, 202618.4018.5318.2818.4018.020.44%400,755
Apr 22, 202618.5118.7018.2718.3217.94-1.87%549,074
Apr 21, 202617.8518.8917.8518.6718.295.48%1,450,390
Apr 20, 202617.4017.7017.3617.7017.340.34%426,870
Apr 17, 202617.1317.6417.1217.6417.283.16%629,608